South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
43.88
+0.14 (0.32%)
At close: Sep 18, 2026, 4:00 PM EDT
43.88
0.00 (0.00%)
After-hours: Sep 18, 2026, 4:17 PM EDT
South Plains Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.50 | 44.16 | 43.50 | 44.05 | - | 0.71% | 92,110 |
| Sep 17, 2026 | 44.00 | 44.19 | 43.42 | 43.74 | 43.74 | 0.23% | 100,624 |
| Sep 16, 2026 | 44.14 | 44.31 | 43.14 | 43.64 | 43.64 | -1.69% | 121,320 |
| Sep 15, 2026 | 44.30 | 44.50 | 44.00 | 44.39 | 44.39 | 0.25% | 112,229 |
| Sep 14, 2026 | 44.69 | 44.98 | 44.12 | 44.28 | 44.28 | -1.07% | 108,000 |
| Sep 11, 2026 | 45.04 | 45.04 | 44.24 | 44.76 | 44.76 | 0.27% | 90,076 |
| Sep 10, 2026 | 44.88 | 45.20 | 44.25 | 44.64 | 44.64 | -0.80% | 204,563 |
| Sep 9, 2026 | 45.02 | 45.10 | 44.61 | 45.00 | 45.00 | -0.70% | 100,426 |
| Sep 8, 2026 | 45.72 | 45.72 | 44.72 | 45.32 | 45.32 | -0.69% | 135,553 |
| Sep 4, 2026 | 45.02 | 45.89 | 45.02 | 45.63 | 45.63 | 0.75% | 90,164 |
| Sep 3, 2026 | 44.90 | 45.45 | 44.90 | 45.29 | 45.29 | 1.59% | 145,067 |
| Sep 2, 2026 | 43.78 | 44.74 | 43.60 | 44.58 | 44.58 | 1.99% | 104,387 |
| Sep 1, 2026 | 43.48 | 44.01 | 43.48 | 43.71 | 43.71 | 0.25% | 169,465 |
| Aug 31, 2026 | 43.52 | 43.80 | 42.68 | 43.60 | 43.60 | -0.14% | 136,729 |
| Aug 28, 2026 | 43.54 | 44.38 | 43.54 | 43.66 | 43.66 | 0.09% | 93,724 |
| Aug 27, 2026 | 43.21 | 43.73 | 42.92 | 43.62 | 43.62 | 0.18% | 96,462 |
| Aug 26, 2026 | 43.73 | 44.23 | 43.41 | 43.54 | 43.54 | -0.39% | 89,846 |
| Aug 25, 2026 | 44.08 | 44.08 | 43.55 | 43.71 | 43.71 | -0.66% | 60,746 |
| Aug 24, 2026 | 44.29 | 44.91 | 43.90 | 44.00 | 44.00 | -0.48% | 68,252 |
| Aug 21, 2026 | 44.53 | 44.53 | 43.73 | 44.21 | 44.21 | -0.09% | 111,679 |
| Aug 20, 2026 | 43.94 | 44.42 | 42.84 | 44.25 | 44.25 | 0.09% | 78,041 |
| Aug 19, 2026 | 45.39 | 45.39 | 44.14 | 44.21 | 44.21 | -2.19% | 111,467 |
| Aug 18, 2026 | 45.20 | 45.54 | 44.93 | 45.20 | 45.20 | -0.33% | 85,523 |
| Aug 17, 2026 | 45.36 | 45.65 | 45.26 | 45.35 | 45.35 | -0.46% | 78,872 |
| Aug 14, 2026 | 45.65 | 46.00 | 45.30 | 45.56 | 45.56 | -0.13% | 84,602 |
| Aug 13, 2026 | 45.88 | 46.00 | 45.44 | 45.62 | 45.62 | 0.20% | 107,935 |
| Aug 12, 2026 | 45.04 | 45.73 | 45.04 | 45.53 | 45.53 | 1.18% | 73,870 |
| Aug 11, 2026 | 44.59 | 45.36 | 44.44 | 45.00 | 45.00 | 1.17% | 98,187 |
| Aug 10, 2026 | 44.50 | 44.59 | 44.05 | 44.48 | 44.48 | -0.38% | 93,726 |
| Aug 7, 2026 | 44.93 | 45.04 | 44.50 | 44.65 | 44.65 | -0.87% | 79,213 |
| Aug 6, 2026 | 45.31 | 45.45 | 44.87 | 45.04 | 45.04 | -0.60% | 79,711 |
| Aug 5, 2026 | 45.69 | 45.69 | 45.00 | 45.31 | 45.31 | -0.42% | 128,863 |
| Aug 4, 2026 | 44.62 | 45.63 | 44.40 | 45.50 | 45.50 | 2.04% | 151,589 |
| Aug 3, 2026 | 45.48 | 45.71 | 44.45 | 44.59 | 44.59 | -0.56% | 328,332 |
| Jul 31, 2026 | 44.50 | 45.02 | 43.99 | 44.84 | 44.84 | 0.36% | 100,694 |
| Jul 30, 2026 | 44.95 | 45.51 | 44.63 | 44.68 | 44.68 | -0.93% | 118,219 |
| Jul 29, 2026 | 45.34 | 45.67 | 44.40 | 45.10 | 45.10 | -0.60% | 109,329 |
| Jul 28, 2026 | 44.90 | 45.48 | 44.05 | 45.37 | 45.37 | 1.96% | 223,722 |
| Jul 27, 2026 | 44.63 | 44.75 | 44.17 | 44.50 | 44.50 | 0.11% | 97,254 |
| Jul 24, 2026 | 44.47 | 45.19 | 43.75 | 44.63 | 44.45 | 0.86% | 121,102 |
| Jul 23, 2026 | 43.33 | 44.30 | 43.12 | 44.25 | 44.07 | 0.94% | 129,123 |
| Jul 22, 2026 | 43.99 | 44.53 | 43.03 | 43.84 | 43.66 | -0.09% | 169,381 |
| Jul 21, 2026 | 43.84 | 44.75 | 43.60 | 43.88 | 43.70 | -0.79% | 232,536 |
| Jul 20, 2026 | 46.02 | 46.50 | 43.78 | 44.23 | 44.05 | -3.76% | 277,057 |
| Jul 17, 2026 | 44.99 | 46.94 | 44.94 | 45.96 | 45.77 | 3.86% | 300,152 |
| Jul 16, 2026 | 42.95 | 44.41 | 42.63 | 44.25 | 44.07 | 3.48% | 154,468 |
| Jul 15, 2026 | 42.11 | 43.07 | 42.08 | 42.76 | 42.59 | 1.38% | 102,836 |
| Jul 14, 2026 | 42.71 | 43.23 | 42.01 | 42.18 | 42.01 | -1.33% | 128,425 |
| Jul 13, 2026 | 42.46 | 42.98 | 42.45 | 42.75 | 42.58 | 0.68% | 120,198 |
| Jul 10, 2026 | 42.17 | 42.57 | 41.88 | 42.46 | 42.29 | 0.76% | 119,661 |